FlexShares Developed Markets ex-US Quality Low Volatility Index Fund (QLVD)
NYSEARCA: QLVD · Real-Time Price · USD
30.12
-0.37 (-1.21%)
At close: May 12, 2025, 4:00 PM
30.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QLVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.14 | 30.23 | 30.10 | 30.12 | 30.12 | -1.21% | 12,111 |
| May 9, 2025 | 30.57 | 30.57 | 30.49 | 30.49 | 30.49 | 0.14% | 452 |
| May 8, 2025 | 30.49 | 30.50 | 30.38 | 30.45 | 30.45 | -0.70% | 56,319 |
| May 7, 2025 | 30.76 | 30.76 | 30.66 | 30.66 | 30.66 | -0.03% | 948 |
| May 6, 2025 | 30.71 | 30.71 | 30.67 | 30.67 | 30.67 | -0.06% | 641 |
| May 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.33% | 173 |
| May 2, 2025 | 30.58 | 30.59 | 30.58 | 30.59 | 30.59 | 1.12% | 810 |
| May 1, 2025 | 30.30 | 30.30 | 30.15 | 30.25 | 30.25 | -0.53% | 1,241 |
| Apr 30, 2025 | 30.30 | 30.41 | 30.30 | 30.41 | 30.41 | 0.80% | 564 |
| Apr 29, 2025 | 30.16 | 30.17 | 30.16 | 30.17 | 30.17 | 0.10% | 727 |
| Apr 28, 2025 | 30.08 | 30.14 | 30.04 | 30.14 | 30.14 | 0.85% | 1,442 |
| Apr 25, 2025 | 29.65 | 29.98 | 29.64 | 29.88 | 29.88 | -0.37% | 1,655 |
| Apr 24, 2025 | 29.84 | 30.00 | 29.83 | 29.99 | 29.99 | 0.67% | 2,470 |
| Apr 23, 2025 | 29.98 | 29.99 | 29.77 | 29.79 | 29.79 | -0.23% | 10,701 |
| Apr 22, 2025 | 29.90 | 29.92 | 29.83 | 29.86 | 29.86 | 1.23% | 48,836 |
| Apr 21, 2025 | 29.71 | 29.71 | 29.49 | 29.50 | 29.50 | -0.01% | 1,554 |
| Apr 17, 2025 | 29.51 | 29.61 | 29.47 | 29.50 | 29.50 | 0.77% | 1,181 |
| Apr 16, 2025 | 29.33 | 29.42 | 29.27 | 29.28 | 29.28 | 0.25% | 5,684 |
| Apr 15, 2025 | 29.07 | 29.29 | 29.07 | 29.20 | 29.20 | 0.79% | 8,384 |
| Apr 14, 2025 | 29.19 | 29.19 | 28.72 | 28.98 | 28.98 | 0.98% | 11,673 |
| Apr 11, 2025 | 28.46 | 28.69 | 28.23 | 28.69 | 28.69 | 2.07% | 4,600 |
| Apr 10, 2025 | 28.17 | 28.31 | 27.67 | 28.11 | 28.11 | -0.01% | 56,053 |
| Apr 9, 2025 | 26.82 | 28.37 | 26.82 | 28.12 | 28.12 | 5.05% | 6,628 |
| Apr 8, 2025 | 27.39 | 27.39 | 26.76 | 26.76 | 26.76 | -1.75% | 130,271 |
| Apr 7, 2025 | 26.83 | 27.24 | 26.80 | 27.24 | 27.24 | -1.37% | 44,399 |
| Apr 4, 2025 | 28.17 | 28.17 | 27.62 | 27.62 | 27.62 | -4.31% | 459 |
| Apr 3, 2025 | 29.15 | 29.15 | 28.86 | 28.86 | 28.86 | 0.19% | 2,133 |
| Apr 2, 2025 | 28.73 | 28.81 | 28.73 | 28.81 | 28.81 | 0.01% | 451 |
| Apr 1, 2025 | 28.81 | 28.81 | 28.80 | 28.80 | 28.80 | 0.11% | 243 |
| Mar 31, 2025 | 28.60 | 28.78 | 28.60 | 28.77 | 28.77 | -0.21% | 3,679 |
| Mar 28, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.10% | 342 |
| Mar 27, 2025 | 28.83 | 28.86 | 28.83 | 28.86 | 28.86 | 0.69% | 784 |
| Mar 26, 2025 | 28.68 | 28.68 | 28.66 | 28.66 | 28.66 | -0.79% | 2,414 |
| Mar 25, 2025 | 28.93 | 28.93 | 28.89 | 28.89 | 28.89 | 0.57% | 166 |
| Mar 24, 2025 | 28.76 | 28.76 | 28.72 | 28.73 | 28.73 | -0.31% | 639 |
| Mar 21, 2025 | 28.80 | 28.82 | 28.80 | 28.82 | 28.82 | -0.55% | 419 |
| Mar 20, 2025 | 28.97 | 28.98 | 28.94 | 28.98 | 28.92 | -0.47% | 2,464 |
| Mar 19, 2025 | 29.01 | 29.11 | 29.01 | 29.11 | 29.05 | 0.22% | 334 |
| Mar 18, 2025 | 29.00 | 29.20 | 29.00 | 29.05 | 28.99 | -0.19% | 75,229 |
| Mar 17, 2025 | 28.99 | 29.10 | 28.99 | 29.10 | 29.04 | 0.91% | 204 |
| Mar 14, 2025 | 28.71 | 28.84 | 28.71 | 28.84 | 28.78 | 0.78% | 1,002 |
| Mar 13, 2025 | 28.60 | 28.62 | 28.55 | 28.62 | 28.56 | -0.39% | 2,262 |
| Mar 12, 2025 | 28.63 | 28.73 | 28.63 | 28.73 | 28.67 | 0.35% | 102 |
| Mar 11, 2025 | 28.65 | 28.70 | 28.63 | 28.63 | 28.57 | -0.68% | 942 |
| Mar 10, 2025 | 29.01 | 29.01 | 28.74 | 28.83 | 28.77 | -0.78% | 6,557 |
| Mar 7, 2025 | 28.90 | 29.05 | 28.90 | 29.05 | 28.99 | 1.07% | 136 |
| Mar 6, 2025 | 28.82 | 28.82 | 28.75 | 28.75 | 28.69 | -0.60% | 449 |
| Mar 5, 2025 | 28.81 | 28.92 | 28.77 | 28.92 | 28.86 | 0.97% | 955 |
| Mar 4, 2025 | 28.53 | 28.76 | 28.42 | 28.64 | 28.58 | 0.50% | 11,249 |
| Mar 3, 2025 | 28.66 | 28.70 | 28.44 | 28.50 | 28.44 | 1.06% | 1,186 |